SHG, 513850 End of Day and Historical Stock Data [E FUND MSCI USA 50 ETF (QDII)]

29 Jun 2026

LAST: 1.713	CHANGE: 0.01	OPEN: 1.707	HIGH: 1.721	ASK: 0.000	VOLUME: 41.29M
LAST: 1.713	CHG(%): 0.41	PREV: 1.706	LOW: 1.702	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Jun 26	1.707	1.721	1.702	1.713	41.29M
26 Jun 26	1.733	1.733	1.691	1.706	68.93M
25 Jun 26	1.744	1.749	1.726	1.748	59.3M
24 Jun 26	1.714	1.737	1.712	1.735	53.57M
23 Jun 26	1.759	1.759	1.710	1.719	74.61M
22 Jun 26	1.770	1.781	1.759	1.773	61.8M
18 Jun 26	1.776	1.777	1.756	1.763	66.04M
17 Jun 26	1.764	1.783	1.762	1.782	57.87M
16 Jun 26	1.790	1.797	1.776	1.779	86.41M
15 Jun 26	1.769	1.788	1.761	1.783	73.23M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.713